Singapore markets closed
Straits Times Index
3,201.76+16.99(+0.53%)Nikkei
29,683.37+40.68(+0.14%)Hang Seng
28,969.71+176.57(+0.61%)
Sing Investments & Finance Limited (S35.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.45000.0000 (0.00%)
At close: 1:34PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 14,000 |
| 15 Apr 2021 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 120,000 |
| 14 Apr 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 6,900 |
| 13 Apr 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 12 Apr 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 39,100 |
| 09 Apr 2021 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| 08 Apr 2021 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 67,300 |
| 07 Apr 2021 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 124,400 |
| 06 Apr 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 10,900 |
| 05 Apr 2021 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 83,300 |
| 01 Apr 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 8,500 |
| 31 Mar 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 30 Mar 2021 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 35,400 |
| 29 Mar 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 233,100 |
| 26 Mar 2021 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 25 Mar 2021 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 15,200 |
| 24 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 Mar 2021 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 23,000 |
| 22 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,000 |
| 18 Mar 2021 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 112,900 |
| 17 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,100 |
| 16 Mar 2021 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 56,000 |
| 15 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 12 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 11 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 10 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 28,700 |
| 08 Mar 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Mar 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Mar 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 42,000 |
| 03 Mar 2021 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 43,200 |
| 02 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 21,100 |
| 01 Mar 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 Feb 2021 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 32,000 |
| 25 Feb 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 21,800 |
| 24 Feb 2021 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 104,800 |
| 23 Feb 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Feb 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 29,800 |
| 19 Feb 2021 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 41,900 |
| 18 Feb 2021 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 138,700 |
| 17 Feb 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 16 Feb 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 23,400 |
| 15 Feb 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 26,000 |
| 11 Feb 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 10 Feb 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 17,400 |
| 09 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 05 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 04 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 03 Feb 2021 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 26,000 |
| 02 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 01 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 28 Jan 2021 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 11,000 |
| 27 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 26 Jan 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 20,500 |
| 25 Jan 2021 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,000 |
| 22 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 21 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 20 Jan 2021 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 39,800 |
| 19 Jan 2021 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 7,000 |
| 18 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 14 Jan 2021 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 10,000 |
| 13 Jan 2021 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 35,200 |
| 12 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 11 Jan 2021 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,300 |
| 08 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 07 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 06 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 05 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 04 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 29 Dec 2020 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 9,700 |
| 28 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 22 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 50,000 |
| 21 Dec 2020 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 5,100 |
| 18 Dec 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| 17 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 16 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 15 Dec 2020 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 49,000 |
| 14 Dec 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,000 |
| 11 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 42,000 |
| 10 Dec 2020 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 43,300 |
| 09 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 150,818 |
| 08 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 9,700 |
| 07 Dec 2020 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 13,000 |
| 04 Dec 2020 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 20,800 |
| 03 Dec 2020 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 48,500 |
| 02 Dec 2020 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 22,000 |
| 01 Dec 2020 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 53,000 |
| 30 Nov 2020 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 51,900 |
| 27 Nov 2020 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,000 |
| 26 Nov 2020 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 54,000 |
| 25 Nov 2020 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 96,800 |
| 24 Nov 2020 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 33,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
